CIMB Group Holdings Berhad (KLSE:CIMB)
Malaysia · Delayed Price · Currency is MYR 7.48
-0.01 (-0.13%)
At close: May 29, 2026
KLSE:CIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.50 | 7.54 | 7.42 | 7.48 | 7.48 | -0.13% | 56,356,600 |
| May 28, 2026 | 7.81 | 7.81 | 7.49 | 7.49 | 7.49 | -2.47% | 29,053,900 |
| May 26, 2026 | 7.73 | 7.79 | 7.67 | 7.68 | 7.68 | -0.65% | 21,169,300 |
| May 25, 2026 | 7.75 | 7.77 | 7.70 | 7.73 | 7.73 | -0.26% | 7,008,600 |
| May 22, 2026 | 7.75 | 7.79 | 7.74 | 7.75 | 7.75 | - | 8,604,500 |
| May 21, 2026 | 7.79 | 7.83 | 7.71 | 7.75 | 7.75 | -0.13% | 12,389,900 |
| May 20, 2026 | 7.84 | 7.85 | 7.70 | 7.76 | 7.76 | -1.02% | 14,859,900 |
| May 19, 2026 | 7.84 | 7.86 | 7.80 | 7.84 | 7.84 | 0.51% | 7,486,600 |
| May 18, 2026 | 7.88 | 7.90 | 7.78 | 7.80 | 7.80 | -1.02% | 6,386,000 |
| May 15, 2026 | 7.95 | 7.95 | 7.84 | 7.88 | 7.88 | -0.25% | 7,170,400 |
| May 14, 2026 | 7.92 | 7.96 | 7.88 | 7.90 | 7.90 | -0.25% | 7,069,900 |
| May 13, 2026 | 7.92 | 7.98 | 7.91 | 7.92 | 7.92 | 0.25% | 11,305,900 |
| May 12, 2026 | 7.95 | 8.00 | 7.89 | 7.90 | 7.90 | -0.38% | 17,710,000 |
| May 11, 2026 | 7.96 | 8.00 | 7.89 | 7.93 | 7.93 | - | 14,412,700 |
| May 8, 2026 | 8.04 | 8.09 | 7.93 | 7.93 | 7.93 | -1.37% | 13,079,700 |
| May 7, 2026 | 7.96 | 8.15 | 7.96 | 8.04 | 8.04 | 1.39% | 37,962,900 |
| May 6, 2026 | 7.91 | 8.04 | 7.90 | 7.93 | 7.93 | 0.51% | 28,005,900 |
| May 5, 2026 | 7.70 | 7.90 | 7.68 | 7.89 | 7.89 | 2.60% | 23,506,000 |
| May 4, 2026 | 7.68 | 7.73 | 7.67 | 7.69 | 7.69 | 0.39% | 5,849,400 |
| Apr 30, 2026 | 7.69 | 7.75 | 7.64 | 7.66 | 7.66 | -0.39% | 8,192,600 |
| Apr 29, 2026 | 7.78 | 7.80 | 7.67 | 7.69 | 7.69 | -1.16% | 7,786,500 |
| Apr 28, 2026 | 7.70 | 7.78 | 7.68 | 7.78 | 7.78 | 1.70% | 8,216,800 |
| Apr 27, 2026 | 7.80 | 7.82 | 7.65 | 7.65 | 7.65 | -1.92% | 15,400,500 |
| Apr 24, 2026 | 7.78 | 7.83 | 7.78 | 7.80 | 7.80 | 0.26% | 10,016,100 |
| Apr 23, 2026 | 7.75 | 7.84 | 7.73 | 7.78 | 7.78 | 0.52% | 7,540,500 |
| Apr 22, 2026 | 7.83 | 7.84 | 7.68 | 7.74 | 7.74 | -0.77% | 7,561,600 |
| Apr 21, 2026 | 7.60 | 7.84 | 7.60 | 7.80 | 7.80 | 2.77% | 21,971,700 |
| Apr 20, 2026 | 7.46 | 7.65 | 7.43 | 7.59 | 7.59 | 1.61% | 14,833,900 |
| Apr 17, 2026 | 7.45 | 7.51 | 7.43 | 7.47 | 7.47 | 0.27% | 9,647,900 |
| Apr 16, 2026 | 7.31 | 7.50 | 7.31 | 7.45 | 7.45 | -0.67% | 28,068,100 |
| Apr 15, 2026 | 7.60 | 7.60 | 7.49 | 7.50 | 7.50 | -0.66% | 14,324,700 |
| Apr 14, 2026 | 7.48 | 7.60 | 7.45 | 7.55 | 7.55 | 2.17% | 15,008,100 |
| Apr 13, 2026 | 7.48 | 7.49 | 7.33 | 7.39 | 7.39 | -1.73% | 15,368,300 |
| Apr 10, 2026 | 7.50 | 7.58 | 7.47 | 7.52 | 7.52 | 0.94% | 12,470,000 |
| Apr 9, 2026 | 7.56 | 7.57 | 7.42 | 7.45 | 7.45 | -1.46% | 15,111,400 |
| Apr 8, 2026 | 7.55 | 7.63 | 7.52 | 7.56 | 7.56 | 2.86% | 22,783,400 |
| Apr 7, 2026 | 7.40 | 7.43 | 7.33 | 7.35 | 7.35 | -0.68% | 9,988,100 |
| Apr 6, 2026 | 7.49 | 7.50 | 7.37 | 7.40 | 7.40 | -1.20% | 14,095,600 |
| Apr 3, 2026 | 7.61 | 7.67 | 7.47 | 7.49 | 7.49 | -1.32% | 16,490,800 |
| Apr 2, 2026 | 7.74 | 7.78 | 7.55 | 7.59 | 7.59 | -1.56% | 17,597,500 |
| Apr 1, 2026 | 7.66 | 7.74 | 7.63 | 7.71 | 7.71 | 2.12% | 21,745,800 |
| Mar 31, 2026 | 7.51 | 7.61 | 7.48 | 7.55 | 7.55 | 0.94% | 22,007,300 |
| Mar 30, 2026 | 7.64 | 7.64 | 7.43 | 7.48 | 7.48 | -2.86% | 30,141,100 |
| Mar 27, 2026 | 7.81 | 7.84 | 7.68 | 7.70 | 7.70 | -1.41% | 20,524,900 |
| Mar 26, 2026 | 7.90 | 7.92 | 7.81 | 7.81 | 7.81 | -1.01% | 8,563,400 |
| Mar 25, 2026 | 7.90 | 7.93 | 7.83 | 7.89 | 7.89 | 0.77% | 19,095,100 |
| Mar 24, 2026 | 7.90 | 7.95 | 7.82 | 7.83 | 7.83 | -0.51% | 19,652,000 |
| Mar 19, 2026 | 7.88 | 8.00 | 7.86 | 7.87 | 7.87 | -1.01% | 17,504,400 |
| Mar 18, 2026 | 7.90 | 7.98 | 7.88 | 7.95 | 7.95 | 1.15% | 8,804,000 |
| Mar 17, 2026 | 7.84 | 7.93 | 7.82 | 7.86 | 7.86 | 0.77% | 12,717,200 |